ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 53,051 Value ($000) $1 Avg Close $19.79 Range $18.36 - $20.64
Q3 2025
Shares 49,527 Value ($000) $1 Avg Close $21.33 Range $19.60 - $22.39
Q3 2021
Shares 60,000 Value ($000) $1,220 Avg Close $13.21 Range $12.76 - $13.85
Q2 2021
Shares 60,000 Value ($000) $1,175 Avg Close $12.51 Range $11.72 - $13.01
Q1 2021
Shares 60,000 Value ($000) $1,123 Avg Close $11.38 Range $10.33 - $12.22
Q4 2020
Shares 60,000 Value ($000) $1,013 Avg Close $9.58 Range $8.32 - $10.75
Q3 2020
Shares 60,000 Value ($000) $837 Avg Close $8.55 Range $8.07 - $9.08
Q2 2020
Shares 60,000 Value ($000) $867 Avg Close $7.90 Range $5.17 - $9.48
Q1 2020
Shares 60,000 Value ($000) $647 Avg Close $9.57 Range $4.60 - $10.93
Q4 2019
Shares 60,000 Value ($000) $1,119 Avg Close $10.31 Range $9.90 - $10.59
Q3 2019
Shares 60,000 Value ($000) $1,118 Avg Close $10.07 Range $9.69 - $10.53
Q2 2019
Shares 60,000 Value ($000) $1,076 Avg Close $9.39 Range $9.08 - $9.82
Q1 2019
Shares 225,000 Value ($000) $3,857 Avg Close $8.68 Range $7.88 - $9.11
Q4 2018
Shares 225,000 Value ($000) $3,506 Avg Close $8.36 Range $7.47 - $8.87
Q3 2018
Shares 225,000 Value ($000) $3,868 Avg Close $8.47 Range $8.03 - $8.77
Q2 2018
Shares 225,000 Value ($000) $3,701 Avg Close $7.94 Range $7.42 - $8.28
Q1 2018
Shares 225,000 Value ($000) $3,571 Avg Close $7.48 Range $7.06 - $7.79
Q4 2017
Shares 225,000 Value ($000) $3,537 Avg Close $7.48 Range $7.21 - $7.65
Q3 2017
Shares 225,000 Value ($000) $3,688 Avg Close $7.28 Range $7.04 - $7.54
Q2 2017
Shares 225,000 Value ($000) $3,686 Avg Close $7.41 Range $7.10 - $7.75
Q1 2017
Shares 225,000 Value ($000) $3,911 Avg Close $7.44 Range $6.98 - $7.70
Q4 2016
Shares 225,000 Value ($000) $3,710 Avg Close $6.62 Range $6.28 - $7.14
Q3 2016
Shares 225,000 Value ($000) $3,488 Avg Close $6.30 Range $5.66 - $6.71
Q2 2016
Shares 1,304,500 Value ($000) $18,524 Avg Close $5.94 Range $5.67 - $6.15
Q1 2016
Shares 1,285,900 Value ($000) $19,083 Avg Close $5.37 Range $4.77 - $5.91
Q4 2015
Shares 1,391,550 Value ($000) $19,830 Avg Close $5.76 Range $5.23 - $6.03
Q3 2015
Shares 1,541,240 Value ($000) $22,317 Avg Close $5.81 Range $4.05 - $6.14
Q2 2015
Shares 3,436,100 Value ($000) $56,558 Avg Close $6.04 Range $5.73 - $6.25
Q1 2015
Shares 4,506,840 Value ($000) $77,382 Avg Close $5.89 Range $5.44 - $6.24
Q4 2014
Shares 5,310,700 Value ($000) $82,873 Avg Close $5.49 Range $5.03 - $5.64
Q3 2014
Shares 5,341,600 Value ($000) $86,320 Avg Close $5.68 Range $5.43 - $6.00
Q2 2014
Shares 6,476,100 Value ($000) $115,663 Avg Close $5.65 Range $5.39 - $6.00
Q1 2014
Shares 6,621,168 Value ($000) $116,665 Avg Close $5.73 Range $5.59 - $5.95
Q4 2013
Shares 7,607,968 Value ($000) $135,194 Avg Close $5.52 Range $5.29 - $5.75
Q3 2013
Shares 7,603,068 Value ($000) $131,457 Avg Close $5.37 Range $5.17 - $5.58
Q2 2013
Shares 6,813,968 Value ($000) $117,200 Avg Close $5.23 Range $4.93 - $5.49